Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon Strategic Municipal Bond Fund, Inc. - Common Stock (NY: DSM )

5.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 4.157 4.221 4.157 4.221 228,046 +0.04(+1.06%)
Sep 29, 2011 4.162 4.182 4.147 4.177 138,192 +0.03(+0.83%)
Sep 28, 2011 4.157 4.177 4.123 4.142 159,233 -0.02(-0.59%)
Sep 27, 2011 4.182 4.190 4.137 4.167 162,747 +0.01(+0.24%)
Sep 26, 2011 4.128 4.157 4.103 4.157 221,720 +0.04(+1.08%)
Sep 23, 2011 4.108 4.118 4.083 4.113 113,242 +0.01(+0.36%)
Sep 22, 2011 4.044 4.113 4.044 4.098 277,815 +0.02(+0.61%)
Sep 21, 2011 4.068 4.093 4.054 4.073 86,218 +0.02(+0.61%)
Sep 20, 2011 4.078 4.088 4.044 4.049 126,374 -0.01(-0.36%)
Sep 19, 2011 4.044 4.068 4.034 4.064 191,051 -0.00(-0.12%)
Sep 16, 2011 4.019 4.068 4.019 4.068 242,217 +0.00(+0.00%)
Sep 15, 2011 4.093 4.097 4.059 4.068 219,945 -0.02(-0.60%)
Sep 14, 2011 4.073 4.108 4.054 4.093 188,695 +0.00(+0.09%)
Sep 13, 2011 4.085 4.089 4.050 4.089 169,371 +0.00(+0.00%)
Sep 12, 2011 4.031 4.089 4.031 4.089 232,457 +0.02(+0.48%)
Sep 09, 2011 3.972 4.075 3.937 4.070 175,977 +0.07(+1.84%)
Sep 08, 2011 4.006 4.055 3.996 3.996 133,331 -0.01(-0.24%)
Sep 07, 2011 3.991 4.060 3.991 4.006 231,869 +0.04(+0.99%)
Sep 06, 2011 4.001 4.050 3.967 3.967 195,064 -0.09(-2.29%)
Sep 02, 2011 3.972 4.075 3.972 4.060 189,931 +0.03(+0.85%)
Sep 01, 2011 4.050 4.055 3.991 4.026 173,450 -0.03(-0.73%)
Aug 31, 2011 4.031 4.099 4.001 4.055 325,760 +0.06(+1.60%)
Aug 30, 2011 3.977 3.996 3.977 3.991 125,834 +0.01(+0.25%)
Aug 29, 2011 3.967 3.991 3.947 3.982 116,713 +0.02(+0.62%)
Aug 26, 2011 3.918 3.982 3.918 3.957 129,560 +0.01(+0.25%)
Aug 25, 2011 3.883 3.947 3.883 3.947 167,526 +0.05(+1.26%)
Aug 24, 2011 3.903 3.928 3.883 3.898 91,932 -0.00(-0.00%)
Aug 23, 2011 3.864 3.918 3.839 3.898 184,228 +0.07(+1.92%)
Aug 22, 2011 3.839 3.854 3.815 3.825 153,390 +0.03(+0.78%)
Aug 19, 2011 3.805 3.849 3.790 3.795 144,344 -0.01(-0.26%)
Aug 18, 2011 3.795 3.830 3.776 3.805 198,488 -0.03(-0.77%)
Aug 17, 2011 3.830 3.859 3.810 3.834 239,821 +0.03(+0.90%)
Aug 16, 2011 3.869 3.879 3.785 3.800 267,875 -0.04(-1.02%)
Aug 15, 2011 3.839 3.869 3.834 3.839 218,562 +0.00(+0.00%)
Aug 12, 2011 3.879 3.893 3.834 3.839 153,813 -0.01(-0.38%)
Aug 11, 2011 3.830 3.874 3.795 3.854 166,012 +0.01(+0.38%)
Aug 10, 2011 3.702 3.893 3.678 3.839 421,531 +0.15(+3.95%)
Aug 09, 2011 3.767 3.762 3.567 3.693 188,356 +0.07(+2.02%)
Aug 08, 2011 3.767 3.767 3.615 3.620 384,685 -0.25(-6.42%)
Aug 05, 2011 3.869 3.888 3.810 3.869 146,820 -0.00(-0.13%)
Aug 04, 2011 3.883 3.908 3.825 3.874 205,819 +0.01(+0.25%)
Aug 03, 2011 3.859 3.883 3.849 3.864 164,984 -0.00(-0.13%)
Aug 02, 2011 3.840 3.883 3.840 3.869 132,497 +0.03(+0.89%)
Aug 01, 2011 3.830 3.854 3.825 3.835 127,783 +0.03(+0.90%)
Jul 29, 2011 3.835 3.835 3.776 3.801 319,166 -0.03(-0.89%)
Jul 28, 2011 3.830 3.883 3.806 3.835 147,439 -0.01(-0.38%)
Jul 27, 2011 3.869 3.874 3.825 3.849 198,566 -0.03(-0.88%)
Jul 26, 2011 3.922 3.922 3.883 3.883 75,372 -0.03(-0.75%)
Jul 25, 2011 3.908 3.922 3.883 3.913 217,426 -0.01(-0.25%)
Jul 22, 2011 3.869 3.922 3.864 3.922 180,093 +0.05(+1.26%)
Jul 21, 2011 3.815 3.874 3.815 3.874 119,463 +0.05(+1.27%)
Jul 20, 2011 3.854 3.859 3.825 3.825 100,516 -0.01(-0.25%)
Jul 19, 2011 3.825 3.854 3.806 3.835 136,392 +0.03(+0.90%)
Jul 18, 2011 3.825 3.835 3.796 3.801 151,801 -0.02(-0.64%)
Jul 15, 2011 3.864 3.883 3.825 3.825 170,189 -0.04(-1.15%)
Jul 14, 2011 3.918 3.918 3.859 3.869 180,028 -0.03(-0.77%)
Jul 13, 2011 3.894 3.924 3.890 3.899 155,976 +0.01(+0.25%)
Jul 12, 2011 3.919 3.919 3.880 3.890 143,116 -0.01(-0.25%)
Jul 11, 2011 3.953 3.957 3.885 3.899 219,823 -0.05(-1.35%)
Jul 08, 2011 3.894 3.953 3.894 3.953 115,663 +0.06(+1.49%)
Jul 07, 2011 3.875 3.933 3.875 3.894 226,999 +0.02(+0.50%)
Jul 06, 2011 3.856 3.890 3.856 3.875 152,737 -0.01(-0.25%)
Jul 05, 2011 3.875 3.885 3.870 3.885 113,514 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.